Thai Coconut PCL (BKK:COCOCO)
Thailand · Delayed Price · Currency is THB 5.60
+0.05 (0.90%)
May 22, 2026, 4:36 PM ICT
Thai Coconut PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 696,479 |
| May 20, 2026 | 5.55 | 5.65 | 5.45 | 5.55 | 5.55 | - | 1,716,233 |
| May 19, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 923,221 |
| May 18, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 759,481 |
| May 15, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 695,931 |
| May 14, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 727,869 |
| May 13, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 470,344 |
| May 12, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 479,632 |
| May 11, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 573,823 |
| May 8, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 132,927 |
| May 7, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | - | 854,582 |
| May 6, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 819,836 |
| May 5, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -1.74% | 539,460 |
| Apr 30, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.63 | 0.88% | 1,893,367 |
| Apr 29, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.58 | 0.88% | 404,600 |
| Apr 28, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.53 | - | 589,039 |
| Apr 27, 2026 | 5.60 | 5.75 | 5.55 | 5.65 | 5.53 | 0.89% | 1,093,174 |
| Apr 24, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.48 | - | 232,606 |
| Apr 23, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.48 | - | 356,142 |
| Apr 22, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.48 | -1.75% | 615,563 |
| Apr 21, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.58 | 1.79% | 510,254 |
| Apr 20, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.48 | -0.88% | 683,556 |
| Apr 17, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.53 | - | 561,985 |
| Apr 16, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.53 | 1.80% | 921,368 |
| Apr 10, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.43 | -0.89% | 626,242 |
| Apr 9, 2026 | 5.65 | 5.70 | 5.50 | 5.60 | 5.48 | -1.75% | 865,129 |
| Apr 8, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.58 | 1.79% | 459,202 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.48 | - | 416,505 |
| Apr 3, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.48 | -1.75% | 814,501 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.58 | -2.56% | 1,101,920 |
| Apr 1, 2026 | 5.60 | 5.85 | 5.55 | 5.85 | 5.73 | 5.41% | 2,586,942 |
| Mar 31, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.43 | 0.91% | 471,115 |
| Mar 30, 2026 | 5.50 | 5.55 | 5.40 | 5.50 | 5.39 | - | 508,451 |
| Mar 27, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.39 | - | 150,109 |
| Mar 26, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.39 | -1.79% | 566,223 |
| Mar 25, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.48 | 1.82% | 498,685 |
| Mar 24, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.39 | 0.92% | 542,151 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.34 | -2.68% | 1,181,576 |
| Mar 20, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.48 | 0.90% | 325,418 |
| Mar 19, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.43 | -2.63% | 1,532,317 |
| Mar 18, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.58 | -0.87% | 832,380 |
| Mar 17, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.63 | 0.88% | 983,615 |
| Mar 16, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.58 | -0.87% | 676,891 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.63 | - | 380,104 |
| Mar 12, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.63 | - | 688,723 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.75 | 5.75 | 5.63 | -1.71% | 1,701,749 |
| Mar 10, 2026 | 5.80 | 5.95 | 5.75 | 5.85 | 5.73 | 0.86% | 2,512,792 |
| Mar 9, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.68 | -1.69% | 2,313,937 |
| Mar 6, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.78 | 6.31% | 3,096,471 |
| Mar 5, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.43 | 4.72% | 1,662,330 |